Premium
ProShares Russell 2000 Dividend Growers ETF (SMDV)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.365 | -0.524124066628 | 69.64 | 69.78 | 68.57 | 22700 | 69.16820323 | SP |
| 4 | 0.875 | 1.27923976608 | 68.4 | 69.78 | 67.21 | 24318 | 68.82772838 | SP |
| 12 | -4.825 | -6.51147098516 | 74.1 | 76.9 | 64.15 | 29360 | 69.79832136 | SP |
| 26 | 3.075 | 4.64501510574 | 66.2 | 76.9 | 64.15 | 32745 | 69.43396404 | SP |
| 52 | 8.335 | 13.6773875944 | 60.94 | 76.9 | 59.13 | 58157 | 65.11912579 | SP |
| 156 | 5.695 | 8.95721925134 | 63.58 | 76.9 | 53.09 | 55817 | 62.25527423 | SP |
| 260 | 7.065 | 11.3566950651 | 62.21 | 76.9 | 39.39 | 63144 | 59.11053467 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 69.275 | -0.2 | -0.28 | 69.82 | 70.26 | 69.16 | 15759 |
| 1739489400 | 69.47 | 0.68 | 0.99 | 68.99 | 69.48 | 68.93 | 30262 |
| 1739403000 | 68.79 | -0.99 | -1.42 | 68.83 | 69.22 | 68.7588 | 21602 |
| 1739316600 | 69.78 | 0.83 | 1.20 | 68.6 | 69.78 | 68.6 | 19593 |
| 1739230200 | 68.95 | 0.16 | 0.23 | 69.15 | 69.15 | 68.67 | 18438 |
| 1738971000 | 68.79 | -0.89 | -1.28 | 69.64 | 69.6488 | 68.57 | 22318 |
| 1738884600 | 69.68 | 0.36 | 0.52 | 69.69 | 69.73 | 69.2957 | 25781 |
| 1738798200 | 69.32 | 0.68 | 0.99 | 68.85 | 69.32 | 68.85 | 20843 |
| 1738711800 | 68.64 | 0.66 | 0.97 | 67.81 | 68.68 | 67.7307 | 31333 |
| 1738625400 | 67.98 | -0.82 | -1.19 | 67.6 | 68.4357 | 67.21 | 30789 |
| 1738366200 | 68.8 | -0.19 | -0.28 | 69.04 | 69.52 | 68.56 | 24830 |
| 1738279800 | 68.99 | 0.51 | 0.74 | 68.87 | 69.4695 | 68.62 | 27958 |
| 1738193400 | 68.48 | -0.28 | -0.41 | 68.64 | 69.17 | 68.26 | 38485 |
| 1738107000 | 68.76 | -0.43 | -0.62 | 69.11 | 69.3881 | 68.6799 | 16631 |
| 1738020600 | 69.19 | 0.98 | 1.44 | 68.11 | 69.413 | 68.11 | 26744 |
| 1737761400 | 68.21 | 0.12 | 0.18 | 68.22 | 68.44 | 67.877 | 31171 |
| 1737675000 | 68.09 | 0 | 0.00 | 68.09 | 68.09 | 68.09 | 0 |
| 1737588600 | 68.09 | -1.11 | -1.60 | 69.05 | 69.05 | 68.02 | 15945 |
| 1737502200 | 69.2 | 1.01 | 1.48 | 68.74 | 69.35 | 68.74 | 14962 |
| 1737156600 | 68.19 | 0.27 | 0.40 | 68.4 | 68.49 | 67.9901 | 16334 |
| 1737070200 | 67.92 | 0.32 | 0.47 | 67.53 | 68.09 | 67.45 | 33817 |
| 1736983800 | 67.6 | 0.89 | 1.33 | 68.28 | 68.28 | 67.2191 | 20521 |
| 1736897400 | 66.709999 | 1.27 | 1.94 | 65.91 | 66.709999 | 65.84 | 39489 |
| 1736811000 | 65.44 | 0.84 | 1.30 | 64.15 | 65.489999 | 64.15 | 45093 |
| 1736551800 | 64.599999 | -1.58 | -2.39 | 65.349999 | 65.349999 | 64.1663 | 53783 |
| 1736379000 | 66.18 | 0.19 | 0.29 | 65.87 | 66.209999 | 65.3028 | 36995 |
| 1736292600 | 65.989999 | -0.59 | -0.89 | 66.75 | 66.83 | 65.6735 | 23135 |
| 1736206200 | 66.58 | -0.7 | -1.04 | 67.5 | 67.54 | 66.569999 | 25761 |
| 1735947000 | 67.28 | 0.57 | 0.85 | 67.03 | 67.39 | 66.43 | 19359 |
| 1735860600 | 66.709999 | -0.96 | -1.42 | 68.17 | 68.17 | 66.66 | 42420 |
| 1735687800 | 67.67 | 0.07 | 0.10 | 67.97 | 68.1801 | 67.4531 | 22155 |
| 1735601400 | 67.6 | -0.17 | -0.25 | 67.33 | 67.78 | 66.98 | 35638 |
| 1735342200 | 67.77 | -0.87 | -1.27 | 68.35 | 68.63 | 67.405 | 19090 |
| 1735255800 | 68.64 | 0.25 | 0.37 | 68.08 | 68.67 | 67.84 | 26670 |
| 1735077840 | 68.39 | 0.53 | 0.78 | 68.02 | 68.39 | 67.7 | 10862 |
| 1734996600 | 67.86 | -1 | -1.45 | 67.96 | 68.14 | 67.6285 | 49096 |
| 1734737400 | 68.86 | 0.26 | 0.38 | 68.4 | 69.63 | 68.4 | 44475 |
| 1734651000 | 68.6 | -0.17 | -0.25 | 69.34 | 69.91 | 68.586845 | 34464 |
| 1734564600 | 68.77 | -2.95 | -4.11 | 72.11 | 72.23 | 68.44 | 46356 |
| 1734478200 | 71.72 | -1.07 | -1.47 | 72.51 | 72.72 | 71.6482 | 55597 |
| 1734391800 | 72.79 | -0.12 | -0.16 | 72.84 | 73.0292 | 72.6 | 23253 |
| 1734132600 | 72.91 | -0.31 | -0.42 | 73.14 | 73.14 | 72.47 | 21288 |
| 1734046200 | 73.22 | -0.53 | -0.72 | 73.73 | 73.83 | 73.1806 | 34458 |
| 1733959800 | 73.75 | 0.18 | 0.24 | 74.13 | 74.209 | 73.75 | 21612 |
| 1733873400 | 73.57 | 0.18 | 0.25 | 73.42 | 74.17 | 72.8001 | 25809 |
| 1733787000 | 73.39 | -0.14 | -0.19 | 73.78 | 74.195 | 73.39 | 16755 |
| 1733527800 | 73.53 | -0.09 | -0.12 | 74.06 | 74.06 | 73.31 | 25218 |
| 1733441400 | 73.62 | -0.66 | -0.89 | 74.3 | 74.43 | 73.62 | 25939 |
| 1733355000 | 74.28 | 0.17 | 0.23 | 74.16 | 74.3933 | 73.77 | 26317 |
| 1733268600 | 74.11 | -0.7 | -0.94 | 74.74 | 75.0436 | 74 | 17557 |
| 1733182200 | 74.81 | -0.08 | -0.11 | 74.87 | 75.12 | 74.1524 | 31858 |
| 1732917840 | 74.89 | 0.13 | 0.17 | 75.12 | 75.303 | 74.61 | 13169 |
| 1732750200 | 74.76 | -0.24 | -0.32 | 75.47 | 75.83 | 74.7267 | 44403 |
| 1732663800 | 75 | -0.88 | -1.16 | 75.7 | 75.7 | 74.75 | 34856 |
| 1732577400 | 75.88 | 0.91 | 1.21 | 75.78 | 76.9 | 75.65 | 55158 |
| 1732318200 | 74.97 | 1.27 | 1.72 | 74.1 | 75.07 | 74.1 | 26688 |
| 1732231800 | 73.7 | 1.05 | 1.45 | 73 | 73.9192 | 72.8908 | 24040 |
| 1732145400 | 72.65 | 0.02 | 0.03 | 72.61 | 72.65 | 71.9932 | 26423 |
| 1732059000 | 72.63 | -0.16 | -0.22 | 72.12 | 72.66 | 71.92 | 26724 |
| 1731972600 | 72.79 | -0.06 | -0.08 | 72.97 | 73.39 | 72.73 | 23462 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
